| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2007 | INR | 299.8 | 299.8 | 290 | 291.05 | 291.05 | -3.05 (-1.04%) | 123,935 |
| 12 Jul 2007 | INR | 299.8 | 302 | 293 | 294.1 | 294.1 | -0.35 (-0.12%) | 220,730 |
| 11 Jul 2007 | INR | 289.7 | 303.9 | 286 | 294.45 | 294.45 | +4.1 (+1.41%) | 259,365 |
| 10 Jul 2007 | INR | 293 | 303.7 | 289 | 290.35 | 290.35 | -7.25 (-2.44%) | 193,220 |
| 9 Jul 2007 | INR | 305 | 312 | 296 | 297.6 | 297.6 | -5.35 (-1.77%) | 361,480 |
| 6 Jul 2007 | INR | 288 | 316.1 | 283.5 | 302.95 | 302.95 | +15.55 (+5.41%) | 934,830 |
| 5 Jul 2007 | INR | 298.7 | 298.7 | 285 | 287.4 | 287.4 | -8.5 (-2.87%) | 100,505 |
| 4 Jul 2007 | INR | 297 | 300 | 294 | 295.9 | 295.9 | +2.85 (+0.97%) | 120,710 |
| 3 Jul 2007 | INR | 279.95 | 297.9 | 279.95 | 293.05 | 293.05 | -1.6 (-0.54%) | 197,500 |
| 2 Jul 2007 | INR | 305 | 308 | 292.1 | 294.65 | 294.65 | -8 (-2.64%) | 167,915 |
| 29 Jun 2007 | INR | 298 | 305 | 296.15 | 302.65 | 302.65 | +6.95 (+2.35%) | 206,385 |
| 28 Jun 2007 | INR | 298 | 301.45 | 292.55 | 295.7 | 295.7 | -0.4 (-0.14%) | 89,740 |
| 27 Jun 2007 | INR | 299 | 304.9 | 294 | 296.1 | 296.1 | -4.1 (-1.37%) | 178,850 |
| 26 Jun 2007 | INR | 295.05 | 305 | 292.3 | 300.2 | 300.2 | +4.55 (+1.54%) | 272,555 |
| 25 Jun 2007 | INR | 292.9 | 299.5 | 288 | 295.65 | 295.65 | +5.7 (+1.97%) | 216,715 |
| 22 Jun 2007 | INR | 290 | 305 | 287.55 | 289.95 | 289.95 | -2.75 (-0.94%) | 611,815 |
| 21 Jun 2007 | INR | 304.95 | 308.65 | 290 | 292.7 | 292.7 | -11.55 (-3.80%) | 542,225 |
| 20 Jun 2007 | INR | 306.1 | 313.05 | 302.15 | 304.25 | 304.25 | +0.75 (+0.25%) | 227,830 |
| 19 Jun 2007 | INR | 312.5 | 312.5 | 300.1 | 303.5 | 303.5 | -7.6 (-2.44%) | 183,705 |
| 18 Jun 2007 | INR | 325 | 325 | 310.05 | 311.1 | 311.1 | -9.15 (-2.86%) | 135,085 |
| 15 Jun 2007 | INR | 319.05 | 332 | 316 | 320.25 | 320.25 | +1.1 (+0.34%) | 233,635 |
| 14 Jun 2007 | INR | 315 | 321 | 315 | 319.15 | 319.15 | +5.55 (+1.77%) | 133,030 |
| 13 Jun 2007 | INR | 312.05 | 322 | 310.5 | 313.6 | 313.6 | -5.6 (-1.75%) | 183,650 |
| 12 Jun 2007 | INR | 337.9 | 338 | 315.05 | 319.2 | 319.2 | -12.1 (-3.65%) | 152,875 |
| 11 Jun 2007 | INR | 335 | 344.7 | 330 | 331.3 | 331.3 | +2.65 (+0.81%) | 354,320 |
| 8 Jun 2007 | INR | 345 | 347.75 | 327.1 | 328.65 | 328.65 | -15.65 (-4.55%) | 324,090 |
| 7 Jun 2007 | INR | 354.55 | 359 | 342 | 344.3 | 344.3 | -10.25 (-2.89%) | 145,290 |
| 6 Jun 2007 | INR | 367.5 | 371.95 | 350 | 354.55 | 354.55 | -11.35 (-3.10%) | 161,695 |
| 5 Jun 2007 | INR | 360 | 374.95 | 360 | 365.9 | 365.9 | +0.85 (+0.23%) | 176,940 |
| 4 Jun 2007 | INR | 374.9 | 374.9 | 362.9 | 365.05 | 365.05 | -14.7 (-3.87%) | 221,100 |
